MORGANS HOTEL GROUP Historical Stock Price

Below is the stock price history for Morgans Hotel Group MHGC. Data is recorded each day for the historical open, high, low, close and volume. The Morgans Hotel Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Morgans Hotel Group Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-30 2.125 2.125 2.10 2.10 400
2016-11-29 2.15 2.15 2.10 2.10 107
2016-11-28 2.15 2.15 2.15 2.15 100
2016-11-25 2.20 2.20 2.15 2.15 3,200
2016-11-23 2.15 2.15 2.15 2.15 1,822
2016-11-22 2.15 2.15 2.15 2.15 900
2016-11-21 2.15 2.15 2.15 2.15 200
2016-11-18 2.15 2.15 2.10 2.10 1,145
2016-11-17 2.125 2.125 2.125 2.125 200
2016-11-16 2.10 2.10 2.10 2.10 992
2016-11-15 2.075 2.10 2.075 2.10 300
2016-11-14 2.10 2.10 2.075 2.075 3,800
2016-11-11 2.10 2.10 2.10 2.10 1,600
2016-11-10 2.05 2.10 2.05 2.10 5,600
2016-11-09 2.10 2.15 2.05 2.05 4,800
2016-11-08 2.05 2.05 2.05 2.05 2,301
2016-11-07 2.00 2.00 2.00 2.00 9,067
2016-11-04 1.95 1.975 1.95 1.975 500
2016-11-03 1.95 1.975 1.925 1.975 5,450
2016-11-02 1.95 1.95 1.90 1.95 6,300
2016-11-01 2.00 2.00 1.95 1.975 5,827
2016-10-31 2.05 2.05 2.05 2.05 1,300
2016-10-28 2.05 2.05 2.00 2.00 300
2016-10-27 2.05 2.10 2.05 2.05 6,664
2016-10-25 2.00 2.00 2.00 2.00 800
2016-10-24 1.975 2.00 1.975 2.00 500
2016-10-20 1.95 1.975 1.95 1.975 300
2016-10-19 1.95 1.95 1.90 1.95 8,200
2016-10-18 1.95 1.95 1.95 1.95 6,200
2016-10-17 2.00 2.00 1.975 2.00 9,400

» More Morgans Hotel Group Stock Price History

To see other companies like Morgans Hotel Group (MHGC), view our stock market today for news, and other data.